Bruker Corporation (BIT:1BRKR)
Italy · Delayed Price · Currency is EUR 28.40
0.00 (0.00%)
At close: Sep 19, 2025
Bruker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -2.39% | - |
| Sep 18, 2025 | 28.37 | 28.37 | 28.37 | 28.40 | 28.40 | 0.50% | 5 |
| Sep 17, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.93% | - |
| Sep 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.95% | - |
| Sep 15, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -2.16% | - |
| Sep 12, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.41% | - |
| Sep 11, 2025 | 26.87 | 26.87 | 26.87 | 26.89 | 26.89 | 1.20% | 529 |
| Sep 10, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.07% | - |
| Sep 9, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.04% | - |
| Sep 8, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.08% | - |
| Sep 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.44% | - |
| Sep 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.71% | - |
| Sep 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -10.08% | - |
| Sep 2, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -3.07% | - |
| Sep 1, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - | - |
| Aug 29, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 2.91% | - |
| Aug 28, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -2.97% | - |
| Aug 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.28% | - |
| Aug 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -2.58% | - |
| Aug 25, 2025 | 30.34 | 30.34 | 30.34 | 29.85 | 29.85 | -1.94% | 5 |
| Aug 22, 2025 | 29.97 | 29.97 | 29.97 | 30.44 | 30.44 | 4.35% | 45 |
| Aug 21, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.24% | - |
| Aug 20, 2025 | 31.24 | 31.24 | 31.24 | 29.24 | 29.24 | -3.72% | 20 |
| Aug 19, 2025 | 29.72 | 29.72 | 29.72 | 30.37 | 30.37 | 3.72% | 148 |
| Aug 18, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.76% | - |
| Aug 14, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.52% | - |
| Aug 13, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 5.01% | - |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.53 | 27.53 | 5.60% | 10 |
| Aug 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.57% | - |
| Aug 8, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.08% | - |
| Aug 7, 2025 | 26.49 | 26.49 | 26.49 | 26.20 | 26.20 | -2.60% | 16 |
| Aug 6, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -7.50% | - |
| Aug 5, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -4.81% | - |
| Aug 4, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -5.18% | - |
| Aug 1, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -8.18% | - |
| Jul 31, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -2.50% | - |
| Jul 30, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -2.76% | - |
| Jul 29, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.05% | - |
| Jul 28, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 5.17% | - |
| Jul 25, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 1.62% | - |
| Jul 24, 2025 | 33.15 | 35.61 | 33.15 | 34.61 | 34.61 | 2.52% | 1,402 |
| Jul 23, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 4.68% | - |
| Jul 22, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 5.39% | - |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -13.14% | - |
| Jul 18, 2025 | 35.83 | 35.86 | 35.83 | 35.23 | 35.23 | -1.87% | 800 |
| Jul 17, 2025 | 36.24 | 36.24 | 36.24 | 35.90 | 35.90 | 1.73% | 14 |
| Jul 16, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -4.39% | - |
| Jul 15, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.90% | - |
| Jul 14, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -2.11% | - |
| Jul 11, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -2.38% | - |